Kabra Extrusiontechnik Limited (NSE:KABRAEXTRU)
India · Delayed Price · Currency is INR 339.65
-19.65 (-5.47%)
Jul 22, 2026, 3:29 PM IST
NSE:KABRAEXTRU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 355.45 | 363.80 | 348.15 | 359.30 | 359.30 | 2.18% | 166,119 |
| Jul 20, 2026 | 332.00 | 355.00 | 327.10 | 351.65 | 351.65 | 6.34% | 355,854 |
| Jul 17, 2026 | 334.25 | 343.65 | 321.80 | 330.70 | 330.70 | 0.14% | 194,546 |
| Jul 16, 2026 | 324.00 | 332.85 | 317.30 | 330.25 | 330.25 | 1.91% | 91,035 |
| Jul 15, 2026 | 319.70 | 330.00 | 315.95 | 324.05 | 324.05 | 1.98% | 135,009 |
| Jul 14, 2026 | 315.10 | 340.00 | 306.00 | 317.75 | 317.75 | 0.67% | 500,077 |
| Jul 13, 2026 | 292.70 | 326.80 | 285.00 | 315.65 | 315.65 | 7.24% | 555,362 |
| Jul 10, 2026 | 295.65 | 299.50 | 290.35 | 294.35 | 294.35 | -0.44% | 39,904 |
| Jul 9, 2026 | 281.00 | 300.00 | 281.00 | 295.65 | 295.65 | 5.42% | 109,327 |
| Jul 8, 2026 | 290.00 | 295.70 | 277.00 | 280.45 | 280.45 | -4.27% | 104,708 |
| Jul 7, 2026 | 297.00 | 301.95 | 290.00 | 292.95 | 292.95 | -0.66% | 65,261 |
| Jul 6, 2026 | 273.00 | 304.85 | 273.00 | 294.90 | 294.90 | 8.04% | 618,052 |
| Jul 3, 2026 | 277.00 | 282.05 | 272.00 | 272.95 | 272.95 | -1.98% | 47,679 |
| Jul 2, 2026 | 268.00 | 289.90 | 265.20 | 278.45 | 278.45 | 5.08% | 517,927 |
| Jul 1, 2026 | 270.10 | 275.00 | 264.00 | 265.00 | 265.00 | -1.71% | 83,267 |
| Jun 30, 2026 | 264.09 | 272.00 | 260.50 | 269.61 | 269.61 | 3.78% | 151,159 |
| Jun 29, 2026 | 245.02 | 267.00 | 245.02 | 259.80 | 259.80 | 6.03% | 213,069 |
| Jun 25, 2026 | 240.02 | 256.32 | 240.02 | 245.02 | 245.02 | 2.18% | 87,831 |
| Jun 24, 2026 | 238.06 | 242.49 | 237.00 | 239.79 | 239.79 | -0.30% | 100,255 |
| Jun 23, 2026 | 241.48 | 252.00 | 237.60 | 240.52 | 240.52 | -0.40% | 114,577 |
| Jun 22, 2026 | 238.26 | 244.00 | 237.51 | 241.48 | 241.48 | 1.57% | 14,555 |
| Jun 19, 2026 | 239.24 | 240.00 | 234.00 | 237.74 | 237.74 | -0.05% | 12,351 |
| Jun 18, 2026 | 241.00 | 245.98 | 232.35 | 237.87 | 237.87 | -2.50% | 13,697 |
| Jun 17, 2026 | 240.80 | 249.98 | 239.68 | 243.98 | 243.98 | 1.77% | 14,573 |
| Jun 16, 2026 | 239.00 | 240.31 | 233.99 | 239.74 | 239.74 | -0.24% | 9,057 |
| Jun 15, 2026 | 239.20 | 244.00 | 235.47 | 240.31 | 240.31 | 1.29% | 12,116 |
| Jun 12, 2026 | 229.80 | 238.35 | 229.80 | 237.26 | 237.26 | 4.10% | 14,923 |
| Jun 11, 2026 | 230.30 | 236.14 | 225.23 | 227.91 | 227.91 | -2.75% | 27,705 |
| Jun 10, 2026 | 236.00 | 238.89 | 233.00 | 234.36 | 234.36 | -1.42% | 13,140 |
| Jun 9, 2026 | 244.00 | 244.00 | 235.03 | 237.73 | 237.73 | 0.03% | 16,011 |
| Jun 8, 2026 | 230.50 | 238.49 | 230.50 | 237.65 | 237.65 | 0.93% | 8,674 |
| Jun 5, 2026 | 240.62 | 244.76 | 234.00 | 235.45 | 235.45 | -2.44% | 24,724 |
| Jun 4, 2026 | 230.00 | 248.90 | 230.00 | 241.34 | 241.34 | 2.18% | 31,494 |
| Jun 3, 2026 | 231.63 | 244.38 | 228.50 | 236.20 | 236.20 | 2.48% | 38,405 |
| Jun 2, 2026 | 224.30 | 230.99 | 218.01 | 230.48 | 230.48 | 2.71% | 25,180 |
| Jun 1, 2026 | 214.11 | 225.95 | 214.11 | 224.40 | 224.40 | 4.05% | 15,782 |
| May 29, 2026 | 222.01 | 224.13 | 212.72 | 215.66 | 215.66 | -5.40% | 55,619 |
| May 27, 2026 | 228.30 | 230.48 | 225.05 | 227.97 | 227.97 | -0.14% | 24,266 |
| May 26, 2026 | 230.00 | 236.45 | 227.10 | 228.30 | 228.30 | -1.14% | 16,967 |
| May 25, 2026 | 227.65 | 235.00 | 220.55 | 230.93 | 230.93 | 1.44% | 11,500 |
| May 22, 2026 | 226.91 | 229.98 | 224.02 | 227.65 | 227.65 | 0.82% | 6,122 |
| May 21, 2026 | 227.00 | 230.10 | 223.00 | 225.79 | 225.79 | -0.11% | 10,559 |
| May 20, 2026 | 216.60 | 228.10 | 216.60 | 226.03 | 226.03 | -0.15% | 7,167 |
| May 19, 2026 | 229.74 | 229.74 | 223.00 | 226.38 | 226.38 | -1.03% | 10,529 |
| May 18, 2026 | 222.50 | 230.78 | 217.00 | 228.73 | 228.73 | 0.79% | 19,502 |
| May 15, 2026 | 231.98 | 233.00 | 226.10 | 226.94 | 226.94 | -2.17% | 6,193 |
| May 14, 2026 | 231.04 | 233.40 | 226.92 | 231.98 | 231.98 | 1.20% | 7,169 |
| May 13, 2026 | 232.16 | 235.90 | 227.25 | 229.22 | 229.22 | -0.77% | 12,232 |
| May 12, 2026 | 238.40 | 238.40 | 228.00 | 231.00 | 231.00 | -3.10% | 12,828 |
| May 11, 2026 | 244.00 | 245.11 | 236.70 | 238.40 | 238.40 | -1.48% | 16,780 |